NSWの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,159 | 2,194 | 2,143 | 2,181 | +52 | +2.4% | 35,800 |
2020/05/08 | 2,088 | 2,137 | 2,080 | 2,129 | +55 | +2.7% | 32,000 |
2020/05/07 | 2,022 | 2,075 | 2,022 | 2,074 | +53 | +2.6% | 41,800 |
2020/05/01 | 2,019 | 2,035 | 1,993 | 2,021 | -7 | -0.3% | 33,600 |
2020/04/30 | 2,011 | 2,039 | 1,988 | 2,028 | +47 | +2.4% | 62,400 |
2020/04/28 | 1,909 | 1,982 | 1,888 | 1,981 | +61 | +3.2% | 55,500 |
2020/04/27 | 1,950 | 1,960 | 1,910 | 1,920 | +5 | +0.3% | 35,200 |
2020/04/24 | 1,871 | 1,916 | 1,865 | 1,915 | +37 | +2% | 50,900 |
2020/04/23 | 1,880 | 1,904 | 1,845 | 1,878 | +10 | +0.5% | 35,200 |
2020/04/22 | 1,870 | 1,887 | 1,830 | 1,868 | -32 | -1.7% | 30,800 |
2020/04/21 | 1,923 | 1,946 | 1,870 | 1,900 | -49 | -2.5% | 32,600 |
2020/04/20 | 1,912 | 1,953 | 1,901 | 1,949 | +58 | +3.1% | 30,700 |
2020/04/17 | 1,923 | 1,924 | 1,863 | 1,891 | +3 | +0.2% | 26,000 |
2020/04/16 | 1,857 | 1,889 | 1,852 | 1,888 | +31 | +1.7% | 24,800 |
2020/04/15 | 1,900 | 1,916 | 1,855 | 1,857 | +8 | +0.4% | 27,400 |
2020/04/14 | 1,859 | 1,864 | 1,822 | 1,849 | +23 | +1.3% | 30,400 |
2020/04/13 | 1,839 | 1,839 | 1,796 | 1,826 | -4 | -0.2% | 25,000 |
2020/04/10 | 1,840 | 1,840 | 1,783 | 1,830 | -5 | -0.3% | 28,500 |
2020/04/09 | 1,779 | 1,840 | 1,755 | 1,835 | +77 | +4.4% | 35,900 |
2020/04/08 | 1,703 | 1,781 | 1,685 | 1,758 | +27 | +1.6% | 29,700 |
2020/04/07 | 1,709 | 1,750 | 1,665 | 1,731 | +61 | +3.7% | 30,200 |
2020/04/06 | 1,561 | 1,688 | 1,561 | 1,670 | +73 | +4.6% | 45,100 |
2020/04/03 | 1,682 | 1,700 | 1,575 | 1,597 | -53 | -3.2% | 27,500 |
2020/04/02 | 1,661 | 1,707 | 1,631 | 1,650 | -51 | -3% | 27,700 |
2020/04/01 | 1,720 | 1,750 | 1,680 | 1,701 | -38 | -2.2% | 38,000 |
2020/03/31 | 1,760 | 1,794 | 1,723 | 1,739 | -21 | -1.2% | 44,700 |
2020/03/30 | 1,774 | 1,790 | 1,720 | 1,760 | -36 | -2% | 51,200 |
2020/03/27 | 1,782 | 1,800 | 1,740 | 1,796 | +80 | +4.7% | 61,800 |
2020/03/26 | 1,804 | 1,804 | 1,697 | 1,716 | -48 | -2.7% | 100,300 |
2020/03/25 | 1,794 | 1,794 | 1,701 | 1,764 | +112 | +6.8% | 57,500 |
2020/03/24 | 1,611 | 1,659 | 1,594 | 1,652 | +81 | +5.2% | 52,800 |
2020/03/23 | 1,543 | 1,582 | 1,482 | 1,571 | +73 | +4.9% | 63,700 |
2020/03/19 | 1,540 | 1,602 | 1,470 | 1,498 | -51 | -3.3% | 49,700 |
2020/03/18 | 1,632 | 1,661 | 1,543 | 1,549 | -79 | -4.9% | 72,100 |
2020/03/17 | 1,497 | 1,649 | 1,462 | 1,628 | +125 | +8.3% | 97,200 |
2020/03/16 | 1,537 | 1,609 | 1,500 | 1,503 | -7 | -0.5% | 74,000 |
2020/03/13 | 1,460 | 1,539 | 1,443 | 1,510 | -110 | -6.8% | 90,000 |
2020/03/12 | 1,651 | 1,715 | 1,617 | 1,620 | -89 | -5.2% | 68,400 |
2020/03/11 | 1,763 | 1,794 | 1,709 | 1,709 | -61 | -3.4% | 62,700 |
2020/03/10 | 1,683 | 1,782 | 1,605 | 1,770 | +48 | +2.8% | 68,300 |
2020/03/09 | 1,805 | 1,805 | 1,720 | 1,722 | -148 | -7.9% | 67,400 |
2020/03/06 | 1,916 | 1,931 | 1,856 | 1,870 | -68 | -3.5% | 48,400 |
2020/03/05 | 1,990 | 1,990 | 1,920 | 1,938 | -12 | -0.6% | 44,000 |
2020/03/04 | 1,938 | 1,982 | 1,920 | 1,950 | -11 | -0.6% | 32,600 |
2020/03/03 | 2,040 | 2,080 | 1,952 | 1,961 | -41 | -2% | 68,000 |
2020/03/02 | 1,919 | 2,029 | 1,919 | 2,002 | +83 | +4.3% | 50,100 |
2020/02/28 | 1,971 | 2,000 | 1,911 | 1,919 | -130 | -6.3% | 62,100 |
2020/02/27 | 2,142 | 2,142 | 2,042 | 2,049 | -85 | -4% | 59,000 |
2020/02/26 | 2,115 | 2,142 | 2,082 | 2,134 | -16 | -0.7% | 39,200 |
2020/02/25 | 2,065 | 2,183 | 2,051 | 2,150 | -114 | -5% | 61,200 |
1101~
1150
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「NSW」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
NSW | 294,200円 | +3.4% | +1.9% | 2.89% | 10.50倍 | 1.32倍 |
|
独立系SI。システム開発に加え、組み込みソフトや半導体設計に強み。IoT・AIに注力 |
アルファシステム | 315,500円 | +3.1% | +1.3% | 3.17% | 14.52倍 | 1.06倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、NTTグループ6割強 |
学研HD | 98,400円 | +12.7% | +1.9% | 2.54% | 15.39倍 | 0.79倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
セルシス | 120,800円 | -1.0% | +50.8% | 1.99% | 28.17倍 | 6.45倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Web3型コンテンツ流通基盤も育成 |
セーフィー | 76,100円 | +20.2% | - | 0.00% | - | 4.74倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジAIカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム